Worley Limited (ASX:WOR)
Australia
· Delayed Price · Currency is AUD 10.96
-0.07 (-0.63%)
At close: Mar 6, 2026
Worley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 11.11 | 10.80 | 10.96 | 10.96 | -0.63% | 3,074,333 |
| Mar 5, 2026 | 10.90 | 11.11 | 10.72 | 11.03 | 11.03 | 2.89% | 5,317,369 |
| Mar 4, 2026 | 11.01 | 11.11 | 10.65 | 10.72 | 10.72 | -5.30% | 3,630,077 |
| Mar 3, 2026 | 11.18 | 11.47 | 10.93 | 11.32 | 11.07 | 0.18% | 4,501,286 |
| Mar 2, 2026 | 11.34 | 11.62 | 11.24 | 11.30 | 11.05 | -0.35% | 4,152,127 |
| Feb 27, 2026 | 11.16 | 11.38 | 10.85 | 11.34 | 11.09 | -3.16% | 8,880,114 |
| Feb 26, 2026 | 13.29 | 13.48 | 11.58 | 11.71 | 11.45 | -10.20% | 7,192,524 |
| Feb 25, 2026 | 12.99 | 13.06 | 12.73 | 13.04 | 12.75 | 0.69% | 2,749,968 |
| Feb 24, 2026 | 12.90 | 13.21 | 12.89 | 12.95 | 12.66 | -1.22% | 2,379,331 |
| Feb 23, 2026 | 13.37 | 13.40 | 13.11 | 13.11 | 12.82 | -2.09% | 1,560,889 |
| Feb 20, 2026 | 13.37 | 13.50 | 13.27 | 13.39 | 13.09 | 0.45% | 1,221,472 |
| Feb 19, 2026 | 13.24 | 13.36 | 13.18 | 13.33 | 13.04 | 2.22% | 1,421,087 |
| Feb 18, 2026 | 13.10 | 13.18 | 12.94 | 13.04 | 12.75 | -0.99% | 1,560,577 |
| Feb 17, 2026 | 12.98 | 13.28 | 12.83 | 13.17 | 12.88 | 0.15% | 1,370,675 |
| Feb 16, 2026 | 13.12 | 13.18 | 12.97 | 13.15 | 12.86 | 0.92% | 2,384,714 |
| Feb 13, 2026 | 13.52 | 13.76 | 12.90 | 13.03 | 12.74 | -4.61% | 1,931,069 |
| Feb 12, 2026 | 13.64 | 13.92 | 13.56 | 13.66 | 13.36 | 1.11% | 2,176,864 |
| Feb 11, 2026 | 13.33 | 13.55 | 13.30 | 13.51 | 13.21 | 0.30% | 1,215,305 |
| Feb 10, 2026 | 13.10 | 13.59 | 13.10 | 13.47 | 13.17 | 2.51% | 3,946,749 |
| Feb 9, 2026 | 12.75 | 13.24 | 12.65 | 13.14 | 12.85 | 3.38% | 2,375,168 |
| Feb 6, 2026 | 13.06 | 13.08 | 12.53 | 12.71 | 12.43 | -4.22% | 3,633,493 |
| Feb 5, 2026 | 13.47 | 13.49 | 13.25 | 13.27 | 12.98 | -0.97% | 1,622,244 |
| Feb 4, 2026 | 13.31 | 13.50 | 13.19 | 13.40 | 13.10 | 0.15% | 2,161,017 |
| Feb 3, 2026 | 13.35 | 13.43 | 13.32 | 13.38 | 13.08 | 0.53% | 1,175,534 |
| Feb 2, 2026 | 13.22 | 13.43 | 13.12 | 13.31 | 13.02 | -0.75% | 1,715,991 |
| Jan 30, 2026 | 13.27 | 13.54 | 13.16 | 13.41 | 13.11 | 1.90% | 2,308,909 |
| Jan 29, 2026 | 13.20 | 13.27 | 13.03 | 13.16 | 12.87 | -0.23% | 2,165,576 |
| Jan 28, 2026 | 13.27 | 13.33 | 13.04 | 13.19 | 12.90 | -0.53% | 1,236,946 |
| Jan 27, 2026 | 13.00 | 13.43 | 13.00 | 13.26 | 12.97 | 1.92% | 1,312,508 |
| Jan 23, 2026 | 12.80 | 13.02 | 12.72 | 13.01 | 12.72 | 1.32% | 2,029,781 |
| Jan 22, 2026 | 12.99 | 13.08 | 12.80 | 12.84 | 12.56 | -0.31% | 1,411,558 |
| Jan 21, 2026 | 12.97 | 13.04 | 12.70 | 12.88 | 12.60 | -0.62% | 981,757 |
| Jan 20, 2026 | 12.96 | 13.11 | 12.95 | 12.96 | 12.67 | -1.14% | 1,346,645 |
| Jan 19, 2026 | 13.33 | 13.34 | 13.02 | 13.11 | 12.82 | -0.83% | 841,752 |
| Jan 16, 2026 | 13.21 | 13.30 | 13.08 | 13.22 | 12.93 | -0.15% | 1,670,262 |
| Jan 15, 2026 | 12.99 | 13.40 | 12.93 | 13.24 | 12.95 | 1.53% | 1,636,693 |
| Jan 14, 2026 | 13.00 | 13.12 | 13.00 | 13.04 | 12.75 | -0.08% | 837,882 |
| Jan 13, 2026 | 13.02 | 13.11 | 12.87 | 13.05 | 12.76 | 0.54% | 973,768 |
| Jan 12, 2026 | 13.01 | 13.10 | 12.89 | 12.98 | 12.69 | -0.76% | 2,688,587 |
| Jan 9, 2026 | 13.14 | 13.29 | 13.01 | 13.08 | 12.79 | 0.46% | 1,725,600 |
| Jan 8, 2026 | 12.96 | 13.18 | 12.89 | 13.02 | 12.73 | -0.38% | 1,631,328 |
| Jan 7, 2026 | 13.01 | 13.24 | 12.98 | 13.07 | 12.78 | -0.31% | 1,284,161 |
| Jan 6, 2026 | 13.42 | 13.55 | 13.11 | 13.11 | 12.82 | -0.76% | 1,574,462 |
| Jan 5, 2026 | 12.62 | 13.27 | 12.60 | 13.21 | 12.92 | 5.26% | 2,200,961 |
| Jan 2, 2026 | 12.46 | 12.60 | 12.45 | 12.55 | 12.27 | -0.16% | 331,559 |
| Dec 31, 2025 | 12.67 | 12.70 | 12.46 | 12.57 | 12.29 | -0.24% | 499,092 |
| Dec 30, 2025 | 12.66 | 12.70 | 12.55 | 12.60 | 12.32 | 0.64% | 858,088 |
| Dec 29, 2025 | 12.65 | 12.65 | 12.50 | 12.52 | 12.24 | -0.79% | 460,719 |
| Dec 24, 2025 | 12.46 | 12.62 | 12.40 | 12.62 | 12.34 | 0.40% | 680,400 |
| Dec 23, 2025 | 12.62 | 12.64 | 12.54 | 12.57 | 12.29 | -0.48% | 1,103,609 |
| Dec 22, 2025 | 12.40 | 12.71 | 12.40 | 12.63 | 12.35 | 0.48% | 787,917 |
| Dec 19, 2025 | 12.44 | 12.69 | 12.35 | 12.57 | 12.29 | 0.96% | 4,328,026 |
| Dec 18, 2025 | 12.48 | 12.59 | 12.32 | 12.45 | 12.18 | -1.27% | 2,532,100 |
| Dec 17, 2025 | 12.67 | 12.93 | 12.52 | 12.61 | 12.33 | -0.16% | 2,477,637 |
| Dec 16, 2025 | 12.42 | 12.64 | 12.25 | 12.63 | 12.35 | 1.69% | 2,059,130 |
| Dec 15, 2025 | 12.55 | 12.61 | 12.36 | 12.42 | 12.15 | -1.04% | 1,499,333 |
| Dec 12, 2025 | 12.68 | 12.71 | 12.49 | 12.55 | 12.27 | -0.63% | 1,674,667 |
| Dec 11, 2025 | 12.99 | 13.01 | 12.63 | 12.63 | 12.35 | -1.33% | 1,837,917 |
| Dec 10, 2025 | 13.10 | 13.11 | 12.68 | 12.80 | 12.52 | -2.29% | 1,177,036 |
| Dec 9, 2025 | 13.06 | 13.18 | 13.04 | 13.10 | 12.81 | -0.61% | 1,002,713 |
| Dec 8, 2025 | 13.10 | 13.20 | 13.02 | 13.18 | 12.89 | 0.08% | 787,587 |
| Dec 5, 2025 | 13.26 | 13.26 | 13.11 | 13.17 | 12.88 | -0.08% | 567,892 |
| Dec 4, 2025 | 13.25 | 13.33 | 13.18 | 13.18 | 12.89 | -0.23% | 759,576 |
| Dec 3, 2025 | 13.21 | 13.34 | 13.19 | 13.21 | 12.92 | 0.38% | 2,329,116 |
| Dec 2, 2025 | 13.20 | 13.32 | 13.13 | 13.16 | 12.87 | -0.75% | 1,465,591 |
| Dec 1, 2025 | 13.36 | 13.42 | 13.26 | 13.26 | 12.97 | -0.60% | 831,165 |
| Nov 28, 2025 | 13.31 | 13.43 | 13.27 | 13.34 | 13.05 | 0.23% | 776,194 |
| Nov 27, 2025 | 13.29 | 13.43 | 13.14 | 13.31 | 13.02 | -0.37% | 1,228,112 |
| Nov 26, 2025 | 13.27 | 13.40 | 13.13 | 13.36 | 13.06 | 1.14% | 1,803,917 |
| Nov 25, 2025 | 13.10 | 13.32 | 13.10 | 13.21 | 12.92 | -0.15% | 1,694,358 |
| Nov 24, 2025 | 13.18 | 13.40 | 12.99 | 13.23 | 12.94 | 1.07% | 2,799,808 |
| Nov 21, 2025 | 13.22 | 13.22 | 12.81 | 13.09 | 12.80 | -0.98% | 1,877,056 |
| Nov 20, 2025 | 13.12 | 13.50 | 12.10 | 13.22 | 12.93 | -3.15% | 4,504,482 |
| Nov 19, 2025 | 13.67 | 13.81 | 13.55 | 13.65 | 13.35 | -0.15% | 857,336 |
| Nov 18, 2025 | 13.69 | 13.85 | 13.63 | 13.67 | 13.37 | -1.51% | 1,280,593 |
| Nov 17, 2025 | 13.68 | 13.92 | 13.65 | 13.88 | 13.57 | 0.80% | 922,931 |
| Nov 14, 2025 | 13.84 | 13.89 | 13.66 | 13.77 | 13.47 | -1.85% | 1,226,785 |
| Nov 13, 2025 | 14.14 | 14.21 | 13.88 | 14.03 | 13.72 | -1.27% | 2,180,722 |
| Nov 12, 2025 | 14.03 | 14.25 | 14.00 | 14.21 | 13.90 | 1.14% | 824,241 |
| Nov 11, 2025 | 14.00 | 14.12 | 13.93 | 14.05 | 13.74 | 0.57% | 2,584,004 |
| Nov 10, 2025 | 13.59 | 14.04 | 13.56 | 13.97 | 13.66 | 2.49% | 1,325,755 |
| Nov 7, 2025 | 13.87 | 13.93 | 13.55 | 13.63 | 13.33 | -1.30% | 2,133,941 |
| Nov 6, 2025 | 13.94 | 14.13 | 13.70 | 13.81 | 13.51 | -1.00% | 1,599,268 |
| Nov 5, 2025 | 14.04 | 14.13 | 13.68 | 13.95 | 13.64 | -0.43% | 2,027,340 |
| Nov 4, 2025 | 14.20 | 14.23 | 13.93 | 14.01 | 13.70 | -1.55% | 1,250,491 |
| Nov 3, 2025 | 14.50 | 14.50 | 14.17 | 14.23 | 13.92 | -0.49% | 1,181,947 |
| Oct 31, 2025 | 14.30 | 14.43 | 14.28 | 14.30 | 13.98 | -0.42% | 1,678,780 |
| Oct 30, 2025 | 14.25 | 14.46 | 14.24 | 14.36 | 14.04 | 0.84% | 2,026,019 |
| Oct 29, 2025 | 14.31 | 14.39 | 14.22 | 14.24 | 13.93 | -0.42% | 1,206,314 |
| Oct 28, 2025 | 14.53 | 14.57 | 14.24 | 14.30 | 13.98 | -1.65% | 1,284,377 |
| Oct 27, 2025 | 14.46 | 14.62 | 14.41 | 14.54 | 14.22 | 1.04% | 1,375,330 |
| Oct 24, 2025 | 14.16 | 14.45 | 14.10 | 14.39 | 14.07 | 1.77% | 1,661,882 |
| Oct 23, 2025 | 13.89 | 14.14 | 13.79 | 14.14 | 13.83 | 1.07% | 1,812,330 |
| Oct 22, 2025 | 14.05 | 14.10 | 13.84 | 13.99 | 13.68 | - | 1,587,800 |
| Oct 21, 2025 | 13.94 | 13.99 | 13.73 | 13.99 | 13.68 | 0.94% | 10,566,880 |
| Oct 20, 2025 | 13.81 | 13.93 | 13.74 | 13.86 | 13.55 | 0.51% | 1,001,672 |
| Oct 17, 2025 | 13.85 | 13.96 | 13.76 | 13.79 | 13.49 | -0.22% | 2,360,376 |
| Oct 16, 2025 | 13.86 | 13.93 | 13.60 | 13.82 | 13.51 | 0.36% | 2,039,396 |
| Oct 15, 2025 | 13.85 | 13.90 | 13.60 | 13.77 | 13.47 | -0.36% | 1,192,717 |
| Oct 14, 2025 | 13.69 | 13.86 | 13.69 | 13.82 | 13.51 | 1.17% | 1,140,165 |